DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,23.01000,23.01000,22.31000,22.31000,6863300
04/03/2007,0000,22.36000,22.78000,22.31000,22.36000,5642300
04/04/2007,0000,22.69000,22.82000,22.18000,22.64000,5545400
04/09/2007,0000,22.69000,22.73000,22.22000,22.59000,3517600
04/10/2007,0000,22.69000,23.33000,22.55000,22.78000,6077400
04/11/2007,0000,23.15000,23.15000,22.41000,22.41000,2386600
04/12/2007,0000,22.41000,22.82000,22.41000,22.59000,2551700
04/13/2007,0000,22.69000,23.15000,22.50000,22.50000,4316300
04/16/2007,0000,23.52000,23.84000,23.24000,23.24000,7415000
04/17/2007,0000,23.43000,23.56000,22.36000,22.41000,6152400
04/18/2007,0000,22.96000,23.24000,22.50000,22.73000,4960200
04/19/2007,0000,22.82000,22.87000,22.50000,22.64000,3434500
04/20/2007,0000,22.78000,22.92000,22.59000,22.87000,1981500
04/23/2007,0000,23.15000,23.43000,22.78000,23.06000,5531500
04/24/2007,0000,23.10000,23.10000,22.73000,22.82000,2489300
04/25/2007,0000,22.87000,23.10000,22.50000,22.50000,2408500
04/26/2007,0000,22.69000,22.82000,22.36000,22.36000,3303000
04/27/2007,0000,22.59000,22.59000,21.94000,21.99000,2850600
04/30/2007,0000,21.85000,21.85000,21.11000,21.25000,3339900
05/02/2007,0000,21.11000,21.53000,21.11000,21.25000,1571800
05/03/2007,0000,21.48000,21.53000,20.37000,20.83000,1651500
05/04/2007,0000,21.06000,21.76000,21.02000,21.48000,2182300
05/07/2007,0000,21.76000,21.85000,21.39000,21.44000,1933100
05/08/2007,0000,21.44000,21.67000,21.30000,21.30000,997100
05/09/2007,0000,21.39000,21.76000,21.30000,21.30000,1356000
05/10/2007,0000,21.76000,21.76000,21.30000,21.39000,1046700
05/11/2007,0000,21.39000,21.44000,21.11000,21.16000,1054800
05/14/2007,0000,21.57000,21.62000,21.20000,21.20000,914000
05/15/2007,0000,21.34000,21.39000,21.11000,21.25000,779000
05/16/2007,0000,21.39000,21.39000,21.11000,21.11000,611600
05/17/2007,0000,21.11000,21.34000,20.97000,20.97000,1239400
05/18/2007,0000,20.97000,21.16000,20.56000,20.83000,1491000
05/21/2007,0000,20.83000,21.16000,20.74000,20.88000,1142500
05/22/2007,0000,21.11000,21.30000,20.88000,21.30000,1506000
05/23/2007,0000,21.44000,21.57000,21.11000,21.20000,982100
05/24/2007,0000,21.20000,21.34000,20.97000,20.97000,841300
05/25/2007,0000,21.02000,21.53000,21.02000,21.30000,2130400
05/28/2007,0000,21.48000,21.48000,21.16000,21.20000,631200
05/29/2007,0000,21.20000,21.76000,21.20000,21.30000,2680900
05/30/2007,0000,21.44000,21.48000,21.02000,21.06000,1275200
05/31/2007,0000,21.25000,21.25000,21.02000,21.02000,992500
06/01/2007,0000,21.02000,21.25000,20.93000,20.97000,1091700
06/04/2007,0000,21.02000,21.16000,20.46000,20.56000,1960800
06/05/2007,0000,20.56000,20.65000,20.23000,20.32000,2358900
06/06/2007,0000,20.32000,20.65000,20.19000,20.42000,2484700
06/07/2007,0000,20.37000,20.42000,20.05000,20.14000,1936500
06/08/2007,0000,19.91000,20.09000,19.81000,19.81000,2147700
06/11/2007,0000,19.81000,20.32000,19.81000,20.00000,2631300
06/12/2007,0000,19.91000,20.37000,19.91000,20.09000,1699900
06/13/2007,0000,20.05000,20.05000,19.86000,19.95000,2131600
06/14/2007,0000,20.09000,20.37000,19.95000,19.95000,2163900
06/15/2007,0000,20.28000,20.32000,20.09000,20.28000,1504900
06/20/2007,0000,20.65000,21.11000,20.51000,20.74000,3839600
06/21/2007,0000,20.79000,20.93000,20.32000,20.32000,2099200
06/22/2007,0000,20.56000,20.69000,20.42000,20.56000,1786500
06/25/2007,0000,20.74000,21.16000,20.51000,21.02000,4684400
06/26/2007,0000,21.39000,21.39000,20.69000,20.74000,3361800
06/27/2007,0000,20.74000,21.39000,20.74000,20.79000,3898500
06/28/2007,0000,20.93000,21.11000,20.60000,20.60000,2068100
06/29/2007,0000,20.60000,20.79000,20.23000,20.23000,2418900
07/02/2007,0000,20.56000,21.02000,20.28000,20.83000,3047900
07/03/2007,0000,20.97000,21.94000,20.97000,21.44000,8633700
07/04/2007,0000,22.13000,22.92000,21.94000,22.92000,20316600
07/05/2007,0000,22.82000,23.43000,22.50000,22.78000,16261100
07/06/2007,0000,23.52000,23.70000,22.96000,23.61000,15170500
07/09/2007,0000,23.98000,24.44000,23.61000,23.61000,10441000
07/10/2007,0000,23.98000,24.07000,22.31000,22.31000,6498600
07/11/2007,0000,22.78000,23.43000,22.78000,23.33000,6850600
07/12/2007,0000,23.98000,24.58000,23.66000,24.03000,11664400
07/13/2007,0000,24.49000,24.49000,23.33000,23.33000,8334800
07/16/2007,0000,23.89000,24.35000,23.43000,23.52000,5067600
07/17/2007,0000,24.07000,25.00000,23.89000,25.00000,14004900
07/18/2007,0000,25.19000,25.79000,24.58000,24.77000,17011300
07/19/2007,0000,24.77000,25.37000,24.26000,24.26000,9817800
07/20/2007,0000,24.35000,24.72000,23.89000,23.94000,5179500
07/23/2007,0000,24.07000,24.68000,23.98000,24.35000,5086000
07/24/2007,0000,24.91000,24.91000,24.44000,24.44000,7349200
07/25/2007,0000,24.44000,25.46000,24.26000,24.81000,8277100
07/26/2007,0000,25.28000,26.44000,24.44000,24.68000,13696700
07/27/2007,0000,23.61000,24.54000,23.47000,23.70000,5490000
07/30/2007,0000,23.70000,24.35000,23.47000,23.70000,3682700
07/31/2007,0000,23.94000,24.26000,23.75000,23.80000,3034100
08/01/2007,0000,23.80000,24.58000,23.06000,23.06000,4137400
08/02/2007,0000,23.33000,23.61000,21.48000,21.76000,4670600
08/03/2007,0000,22.04000,23.24000,22.04000,23.15000,3470300
08/06/2007,0000,22.96000,23.33000,22.69000,23.06000,3240600
08/07/2007,0000,23.24000,23.70000,22.55000,22.64000,5475000
08/08/2007,0000,22.50000,23.00000,22.40000,22.95000,3483600
08/09/2007,0000,23.10000,23.45000,22.60000,22.80000,2023900
08/10/2007,0000,21.90000,22.30000,21.90000,21.90000,2354100
08/14/2007,0000,21.40000,22.45000,21.40000,21.65000,1801600
08/15/2007,0000,21.50000,21.95000,20.30000,20.40000,2113700
08/16/2007,0000,19.90000,20.00000,19.00000,19.00000,2451300
08/17/2007,0000,18.50000,19.00000,17.70000,17.80000,2809300
08/20/2007,0000,19.00000,19.00000,18.30000,19.00000,1227800
08/21/2007,0000,19.30000,19.55000,18.70000,19.00000,1384900
08/22/2007,0000,19.10000,19.45000,18.70000,19.00000,1316500
08/23/2007,0000,19.40000,19.90000,19.25000,19.70000,2584900
08/24/2007,0000,19.70000,19.80000,19.30000,19.50000,949900
08/27/2007,0000,19.80000,19.95000,19.40000,19.40000,1288700
08/28/2007,0000,19.35000,19.80000,19.30000,19.40000,828100
08/29/2007,0000,18.75000,19.50000,18.55000,19.00000,1781300
08/30/2007,0000,19.20000,19.45000,19.10000,19.10000,754400
08/31/2007,0000,19.30000,19.30000,18.85000,19.00000,974500
09/03/2007,0000,19.25000,19.30000,19.00000,19.10000,849500
09/04/2007,0000,19.10000,19.30000,18.80000,18.80000,771500
09/05/2007,0000,19.15000,19.25000,18.70000,18.70000,1178600
09/06/2007,0000,18.70000,18.90000,18.55000,18.55000,919000
09/07/2007,0000,18.55000,19.45000,18.55000,19.20000,1042900
09/10/2007,0000,19.20000,19.60000,19.00000,19.35000,1447900
09/11/2007,0000,19.50000,19.50000,19.10000,19.10000,449800
09/12/2007,0000,19.25000,19.35000,19.05000,19.05000,505400
09/13/2007,0000,19.00000,19.30000,19.00000,19.05000,354700
09/14/2007,0000,19.15000,19.70000,19.10000,19.30000,1872100
09/17/2007,0000,19.15000,19.35000,18.95000,19.00000,597300
09/19/2007,0000,19.20000,19.30000,17.90000,18.65000,879400
09/20/2007,0000,19.00000,19.00000,18.35000,18.35000,738400
09/21/2007,0000,18.00000,18.50000,18.00000,18.35000,664600
09/26/2007,0000,18.40000,18.40000,17.10000,17.40000,2402200
09/27/2007,0000,17.20000,17.85000,17.20000,17.55000,1391300
09/28/2007,0000,17.40000,17.75000,17.20000,17.50000,1463900
10/01/2007,0000,17.80000,18.05000,17.50000,17.50000,1559000
10/02/2007,0000,17.85000,17.85000,17.50000,17.55000,1561200
10/03/2007,0000,17.75000,18.50000,17.75000,18.35000,4614200
10/04/2007,0000,18.50000,18.60000,18.20000,18.40000,4529800
10/05/2007,0000,18.40000,18.65000,18.20000,18.50000,1491700
10/08/2007,0000,18.60000,18.80000,18.10000,18.20000,925400
10/09/2007,0000,18.25000,18.30000,17.60000,17.60000,686000
10/11/2007,0000,17.85000,17.90000,17.30000,17.70000,1178600
10/12/2007,0000,17.70000,17.80000,17.55000,17.60000,570600
10/15/2007,0000,17.60000,17.60000,17.00000,17.35000,854800
10/16/2007,0000,17.35000,17.65000,17.35000,17.65000,535300
10/17/2007,0000,17.50000,17.90000,17.40000,17.40000,502200
10/18/2007,0000,17.50000,17.60000,17.30000,17.30000,826000
10/19/2007,0000,17.50000,17.60000,17.30000,17.40000,650700
10/22/2007,0000,17.20000,17.30000,16.60000,16.75000,624000
10/23/2007,0000,16.90000,16.95000,16.75000,16.90000,282100
10/24/2007,0000,17.20000,17.20000,16.65000,16.65000,220100
10/25/2007,0000,16.60000,17.45000,16.60000,17.00000,1501300
10/26/2007,0000,17.30000,17.30000,16.90000,17.00000,439100
10/29/2007,0000,17.00000,17.55000,17.00000,17.50000,943500
10/30/2007,0000,17.60000,18.00000,17.40000,17.40000,625100
10/31/2007,0000,17.50000,18.10000,17.50000,17.50000,826000
11/01/2007,0000,17.90000,17.90000,16.90000,16.90000,490400
11/02/2007,0000,16.60000,16.65000,16.00000,16.15000,1269500
11/05/2007,0000,16.10000,16.45000,16.10000,16.35000,509700
11/06/2007,0000,16.35000,16.75000,16.35000,16.40000,330100
11/07/2007,0000,16.50000,16.70000,16.30000,16.40000,168800
11/08/2007,0000,16.05000,16.20000,15.35000,15.60000,892200
11/09/2007,0000,16.00000,16.00000,14.80000,15.00000,1210700
11/12/2007,0000,14.80000,14.95000,14.05000,14.30000,1203200
11/13/2007,0000,14.30000,15.30000,14.05000,14.80000,933900
11/14/2007,0000,15.40000,15.70000,15.15000,15.40000,1404100
11/15/2007,0000,15.50000,15.90000,15.30000,15.40000,1172200
11/16/2007,0000,15.40000,15.65000,15.10000,15.65000,662500
11/19/2007,0000,15.50000,16.20000,15.40000,15.40000,3346800
11/20/2007,0000,15.40000,15.40000,14.60000,15.30000,273500
11/21/2007,0000,15.30000,15.75000,15.10000,15.40000,621900
11/22/2007,0000,15.40000,15.40000,15.10000,15.30000,301300
11/23/2007,0000,15.30000,15.30000,14.90000,14.95000,681700
11/26/2007,0000,15.20000,15.20000,14.90000,15.10000,619700
11/27/2007,0000,14.95000,14.95000,14.60000,14.95000,1224600
11/28/2007,0000,14.90000,14.95000,14.80000,14.90000,384600
11/29/2007,0000,14.90000,15.00000,14.70000,14.80000,1113400
11/30/2007,0000,14.80000,15.10000,14.80000,15.05000,2423500
12/03/2007,0000,15.20000,15.20000,14.90000,15.05000,492600
12/04/2007,0000,14.90000,15.10000,14.80000,15.00000,583400
12/05/2007,0000,15.00000,15.10000,14.80000,15.05000,257500
12/06/2007,0000,15.10000,15.10000,14.80000,14.80000,479800
12/07/2007,0000,14.90000,14.95000,14.75000,14.80000,396400
12/10/2007,0000,14.75000,14.90000,14.75000,14.75000,405000
12/11/2007,0000,14.80000,14.80000,14.60000,14.60000,630400
12/12/2007,0000,14.70000,14.70000,14.20000,14.55000,692400
12/13/2007,0000,14.55000,14.55000,13.80000,13.85000,889000
12/14/2007,0000,13.30000,13.60000,12.90000,13.50000,2039900
12/17/2007,0000,12.65000,13.00000,12.60000,12.60000,1153000
12/18/2007,0000,12.00000,12.50000,11.85000,11.90000,2260000
12/19/2007,0000,12.00000,12.25000,11.55000,12.10000,2645800
12/20/2007,0000,11.90000,12.10000,11.60000,11.70000,1023700
12/21/2007,0000,10.90000,11.65000,10.90000,11.65000,1245900
12/24/2007,0000,11.80000,12.35000,11.50000,11.65000,1504500
12/25/2007,0000,11.65000,11.75000,11.30000,11.50000,4100200
12/26/2007,0000,11.50000,11.50000,11.20000,11.40000,1757800
12/27/2007,0000,11.40000,12.10000,11.40000,11.60000,2580600
12/28/2007,0000,11.40000,12.25000,11.40000,12.10000,6499200
12/31/2007,0000,12.30000,12.40000,12.00000,12.35000,3367100
01/02/2008,0000,12.35000,13.20000,12.25000,12.75000,4406900
01/03/2008,0000,12.50000,12.90000,12.40000,12.70000,2169200
01/04/2008,0000,12.60000,13.55000,12.60000,13.55000,5575900
01/07/2008,0000,13.55000,13.75000,13.00000,13.10000,3954900
01/08/2008,0000,13.40000,13.90000,13.10000,13.25000,2856300
01/09/2008,0000,13.05000,13.40000,12.80000,12.90000,2020700
01/10/2008,0000,13.10000,13.50000,13.05000,13.25000,1700100
01/11/2008,0000,13.50000,13.70000,13.30000,13.50000,2111500
01/14/2008,0000,14.40000,14.40000,14.05000,14.40000,6590000
01/15/2008,0000,14.60000,15.40000,14.60000,15.40000,9773400
01/16/2008,0000,15.60000,16.45000,15.40000,15.80000,11334600
01/17/2008,0000,16.00000,16.55000,14.90000,15.20000,5453000
01/18/2008,0000,14.80000,16.25000,14.60000,16.25000,4339600
01/21/2008,0000,16.90000,17.35000,16.90000,17.30000,7390400
01/22/2008,0000,16.10000,17.00000,16.10000,16.10000,4952900
01/23/2008,0000,16.50000,16.80000,15.00000,15.25000,8588300
01/24/2008,0000,15.80000,16.30000,14.80000,15.90000,6785600
01/25/2008,0000,16.50000,16.80000,15.95000,16.45000,8913200
01/28/2008,0000,16.50000,16.70000,15.65000,15.80000,4374800
01/29/2008,0000,16.30000,16.30000,14.70000,15.00000,4180300
01/30/2008,0000,15.10000,15.60000,14.95000,15.25000,2657600
01/31/2008,0000,15.00000,15.20000,14.30000,14.70000,3571200
02/01/2008,0000,15.00000,15.70000,14.90000,15.70000,7019600
02/12/2008,0000,15.80000,16.75000,15.75000,16.75000,5580200
02/13/2008,0000,17.15000,17.75000,16.90000,17.35000,10596200
02/14/2008,0000,17.90000,18.10000,17.40000,17.70000,8648200
02/15/2008,0000,17.70000,18.20000,17.30000,17.65000,5506500
02/18/2008,0000,17.65000,17.80000,17.35000,17.55000,5760800
02/19/2008,0000,17.95000,18.35000,17.80000,17.90000,4778800
02/20/2008,0000,18.05000,18.10000,17.45000,17.45000,3039100
02/21/2008,0000,17.80000,17.95000,17.50000,17.65000,2890500
02/22/2008,0000,17.50000,18.45000,17.25000,18.30000,4700700
02/25/2008,0000,18.60000,19.20000,18.45000,18.85000,6424400
02/26/2008,0000,19.10000,19.60000,18.85000,19.40000,7657600
02/27/2008,0000,20.00000,20.50000,19.85000,20.40000,12473800
02/29/2008,0000,20.80000,21.80000,20.35000,21.55000,16904200
03/03/2008,0000,21.30000,22.75000,21.30000,22.50000,17717400
03/04/2008,0000,22.80000,23.00000,22.00000,22.50000,11369900
03/05/2008,0000,22.70000,23.15000,22.25000,22.55000,16551600
03/06/2008,0000,23.00000,23.05000,21.65000,21.70000,13144900
03/07/2008,0000,21.45000,22.50000,21.45000,22.00000,14322500
03/10/2008,0000,22.20000,22.30000,20.50000,20.50000,11565500
03/11/2008,0000,20.00000,21.55000,20.00000,21.30000,5804600
03/12/2008,0000,21.70000,21.90000,20.55000,20.60000,6456500
03/13/2008,0000,20.95000,21.00000,19.85000,19.95000,5290600
03/14/2008,0000,20.00000,20.65000,19.90000,20.00000,5410300
03/17/2008,0000,20.30000,21.40000,19.90000,21.30000,10850600
03/18/2008,0000,21.30000,22.00000,20.70000,22.00000,11143400
03/19/2008,0000,22.60000,22.75000,21.50000,21.75000,20195500
03/20/2008,0000,21.95000,23.20000,21.95000,22.95000,20926400
03/21/2008,0000,23.50000,23.65000,22.30000,22.70000,22193800
03/24/2008,0000,24.25000,24.25000,23.75000,24.25000,28294500
03/25/2008,0000,24.25000,25.35000,23.80000,24.20000,21490700
03/26/2008,0000,24.20000,25.70000,24.20000,25.60000,20506500
03/27/2008,0000,26.00000,26.30000,25.45000,25.85000,15979900
03/28/2008,0000,25.80000,26.10000,24.10000,24.90000,15865500
03/31/2008,0000,25.10000,25.35000,24.20000,24.40000,10409200
04/01/2008,0000,24.40000,24.55000,22.70000,22.70000,11131600
04/02/2008,0000,22.70000,23.90000,21.80000,23.40000,14140800
04/03/2008,0000,23.20000,24.10000,22.80000,23.50000,8316900
04/07/2008,0000,23.70000,25.10000,23.70000,25.10000,14876000
04/08/2008,0000,24.95000,26.40000,24.20000,25.65000,14621700
04/09/2008,0000,25.75000,27.05000,25.30000,26.40000,15414600
04/10/2008,0000,26.80000,28.20000,26.05000,28.20000,20631500
04/11/2008,0000,28.20000,29.00000,27.80000,28.10000,26580400
04/14/2008,0000,29.30000,30.05000,29.10000,30.05000,28930300
04/15/2008,0000,31.50000,32.15000,30.00000,31.40000,63529600
04/16/2008,0000,32.00000,33.55000,31.40000,33.50000,38013400
04/17/2008,0000,31.40000,33.40000,31.40000,32.60000,22104000
04/18/2008,0000,32.20000,33.40000,32.00000,32.60000,19254100
04/21/2008,0000,32.60000,32.60000,30.35000,30.35000,14405800
04/22/2008,0000,30.00000,32.10000,30.00000,31.20000,17400000
04/23/2008,0000,30.80000,31.45000,29.30000,30.35000,15682800
04/24/2008,0000,30.50000,31.20000,30.30000,30.30000,9313900
04/25/2008,0000,30.60000,31.50000,28.90000,29.20000,14023300
04/28/2008,0000,29.40000,29.65000,28.20000,29.55000,20810000
04/29/2008,0000,28.55000,29.00000,27.50000,27.50000,14079900
04/30/2008,0000,26.60000,27.55000,26.00000,27.30000,17913000
05/02/2008,0000,27.90000,28.25000,27.45000,27.55000,10869800
05/05/2008,0000,27.70000,28.25000,26.40000,26.55000,5247900
05/06/2008,0000,26.80000,27.15000,24.70000,25.40000,14571400
05/07/2008,0000,25.75000,26.75000,25.10000,25.85000,14223100
05/08/2008,0000,26.40000,27.65000,25.85000,27.65000,13929200
05/09/2008,0000,28.15000,29.55000,28.15000,29.55000,37112600
05/12/2008,0000,29.85000,30.50000,29.30000,29.35000,20090800
05/13/2008,0000,29.70000,30.25000,28.40000,30.00000,13521000
05/14/2008,0000,29.60000,29.95000,29.00000,29.20000,7728100
05/15/2008,0000,29.80000,30.60000,29.45000,29.80000,19040300
05/16/2008,0000,30.60000,31.00000,29.85000,30.10000,15840900
05/19/2008,0000,30.75000,30.75000,29.80000,30.10000,9247700
05/20/2008,0000,30.10000,30.15000,28.00000,28.00000,10488300
05/21/2008,0000,27.50000,28.35000,27.20000,27.30000,5563100
05/22/2008,0000,27.30000,29.20000,27.15000,29.20000,7659700
05/23/2008,0000,29.50000,30.40000,28.60000,28.70000,12016400
05/26/2008,0000,29.80000,29.80000,28.50000,28.60000,10624000
05/27/2008,0000,29.30000,29.40000,28.00000,28.70000,6485300
05/28/2008,0000,28.80000,29.35000,28.35000,28.40000,4447500
05/29/2008,0000,28.90000,30.00000,28.30000,28.40000,10862300
05/30/2008,0000,28.80000,28.80000,26.45000,26.45000,8947400
06/02/2008,0000,25.30000,25.60000,24.60000,24.65000,15547100
06/03/2008,0000,24.20000,24.90000,24.00000,24.50000,8615000
06/04/2008,0000,24.60000,24.95000,24.00000,24.00000,6096300
06/05/2008,0000,24.20000,24.85000,24.05000,24.85000,7565700
06/06/2008,0000,25.00000,26.30000,24.70000,25.15000,13950600
06/09/2008,0000,24.00000,24.40000,23.55000,24.00000,7969600
06/10/2008,0000,24.10000,24.35000,22.35000,22.45000,9849300
06/11/2008,0000,22.50000,22.75000,20.90000,20.90000,20662500
06/12/2008,0000,20.00000,20.10000,19.45000,19.45000,10239300
06/13/2008,0000,19.20000,20.20000,19.10000,19.45000,25775800
06/16/2008,0000,19.50000,20.45000,19.35000,19.45000,11564400
06/17/2008,0000,19.70000,20.80000,19.35000,20.80000,15347300
06/18/2008,0000,21.10000,22.25000,21.10000,21.90000,26714000
06/19/2008,0000,21.40000,22.20000,21.20000,21.40000,10928600
06/20/2008,0000,21.40000,21.75000,19.95000,19.95000,9666500
06/23/2008,0000,19.10000,19.30000,18.60000,18.80000,11722500
06/24/2008,0000,18.80000,19.00000,17.50000,17.50000,11034400
06/25/2008,0000,17.30000,18.70000,16.75000,18.70000,13757200
06/26/2008,0000,18.70000,20.00000,18.70000,19.50000,20394300
06/27/2008,0000,18.15000,18.15000,18.15000,18.15000,3300900
06/30/2008,0000,17.10000,17.95000,16.90000,16.90000,10283100
07/01/2008,0000,16.90000,16.90000,15.75000,15.75000,10089700
07/02/2008,0000,15.35000,16.85000,15.35000,16.35000,11050400
07/03/2008,0000,15.25000,17.30000,15.25000,17.25000,14148300
07/04/2008,0000,17.55000,18.15000,17.25000,17.30000,15834500
07/07/2008,0000,17.30000,18.35000,17.00000,18.00000,7254700
07/08/2008,0000,17.80000,18.45000,16.75000,17.05000,7764400
07/09/2008,0000,17.80000,18.20000,17.50000,17.70000,11107000
07/10/2008,0000,17.70000,18.35000,17.35000,17.70000,11918100
07/11/2008,0000,17.75000,18.50000,17.50000,18.30000,8523100
07/14/2008,0000,18.25000,18.95000,18.10000,18.35000,5888000
07/15/2008,0000,18.15000,18.30000,17.10000,17.10000,6403000
07/16/2008,0000,17.00000,17.30000,15.95000,15.95000,6616800
07/17/2008,0000,16.35000,16.40000,14.85000,15.55000,13117100
07/18/2008,0000,15.95000,16.45000,14.85000,15.35000,11855100
07/21/2008,0000,16.00000,16.40000,15.30000,16.40000,10445600
07/22/2008,0000,16.20000,16.85000,16.15000,16.40000,6863600
07/23/2008,0000,16.85000,17.50000,16.85000,17.50000,4331000
07/24/2008,0000,18.20000,18.70000,17.90000,18.25000,18742200
07/25/2008,0000,17.55000,18.00000,17.05000,17.85000,8056200
07/29/2008,0000,16.90000,17.20000,16.65000,16.65000,4298900
07/30/2008,0000,16.80000,17.00000,15.80000,16.05000,7100800
07/31/2008,0000,16.40000,16.75000,15.20000,16.10000,7393600
08/01/2008,0000,15.40000,15.80000,15.00000,15.20000,6120900
08/04/2008,0000,15.20000,15.50000,14.15000,14.55000,7551800
08/05/2008,0000,14.25000,14.55000,13.55000,13.55000,7027100
08/06/2008,0000,13.90000,14.45000,13.60000,14.40000,9054200
08/07/2008,0000,14.40000,14.75000,14.05000,14.20000,5071500
08/08/2008,0000,14.00000,14.95000,14.00000,14.60000,9010400
08/11/2008,0000,14.90000,15.20000,14.80000,15.15000,3058300
08/12/2008,0000,15.20000,15.20000,14.10000,14.10000,4884500
08/13/2008,0000,13.55000,14.30000,13.50000,13.90000,9631300
08/14/2008,0000,13.70000,14.65000,13.70000,14.40000,9523400
08/15/2008,0000,14.60000,14.60000,13.70000,14.00000,4598200
08/18/2008,0000,13.05000,13.05000,13.05000,13.05000,1832600
08/19/2008,0000,12.15000,12.15000,12.15000,12.15000,804600
08/20/2008,0000,12.15000,12.75000,11.65000,12.55000,29240200
08/21/2008,0000,11.70000,12.25000,11.70000,11.70000,14661200
08/22/2008,0000,11.70000,11.90000,10.90000,11.05000,16444700
08/25/2008,0000,10.95000,11.10000,10.30000,10.40000,15746900
08/26/2008,0000,10.10000,10.50000,9.85000,10.20000,9780900
08/27/2008,0000,10.20000,10.85000,10.20000,10.80000,12697100
08/28/2008,0000,10.95000,11.15000,10.65000,10.70000,11053600
08/29/2008,0000,10.95000,11.00000,10.70000,10.80000,5173100
09/01/2008,0000,10.45000,10.75000,10.30000,10.35000,3230300
09/02/2008,0000,10.40000,10.60000,10.15000,10.25000,3686600
09/03/2008,0000,10.00000,10.25000,9.54000,9.54000,8298700
09/04/2008,0000,8.88000,9.18000,8.88000,8.88000,5268200
09/05/2008,0000,8.26000,8.26000,8.26000,8.26000,1681900
09/08/2008,0000,8.15000,8.70000,8.01000,8.28000,22791200
09/09/2008,0000,8.02000,8.10000,7.71000,7.71000,3098900
09/10/2008,0000,7.18000,8.24000,7.18000,8.24000,21955500
09/11/2008,0000,8.20000,8.70000,7.80000,7.80000,8737900
09/12/2008,0000,7.40000,7.80000,7.26000,7.31000,8920700
09/15/2008,0000,6.80000,7.00000,6.80000,6.80000,3393800
09/16/2008,0000,6.33000,6.40000,6.33000,6.33000,4683600
09/17/2008,0000,6.33000,6.64000,5.89000,5.89000,9839700
09/18/2008,0000,5.48000,5.48000,5.48000,5.48000,943500
09/19/2008,0000,5.51000,5.86000,5.51000,5.86000,8804200
09/22/2008,0000,6.27000,6.27000,6.20000,6.27000,6834700
09/23/2008,0000,5.95000,6.70000,5.95000,6.70000,9776600
09/24/2008,0000,6.98000,7.16000,6.95000,7.16000,11372000
09/25/2008,0000,7.00000,7.36000,6.92000,6.97000,13321200
09/26/2008,0000,6.88000,6.97000,6.49000,6.49000,10131400
09/30/2008,0000,6.04000,6.04000,6.04000,6.04000,335500
10/01/2008,0000,5.90000,6.20000,5.62000,5.93000,10386800
10/02/2008,0000,5.92000,6.34000,5.70000,6.15000,5944600
10/03/2008,0000,5.90000,6.12000,5.75000,6.04000,3509200
10/06/2008,0000,5.80000,6.15000,5.76000,5.97000,4380200
10/07/2008,0000,5.81000,6.05000,5.63000,6.05000,3797800
10/08/2008,0000,5.72000,5.84000,5.63000,5.63000,3536000
10/09/2008,0000,5.65000,5.68000,5.24000,5.24000,4308600
10/13/2008,0000,5.06000,5.06000,5.06000,5.06000,111100
10/14/2008,0000,5.01000,5.33000,4.92000,5.03000,8496400
10/15/2008,0000,4.97000,4.97000,4.86000,4.86000,5772600
10/16/2008,0000,4.72000,5.20000,4.72000,5.20000,4852500
10/17/2008,0000,5.56000,5.56000,5.51000,5.56000,31911700
10/20/2008,0000,5.68000,5.68000,5.37000,5.37000,10185900
10/21/2008,0000,5.37000,5.73000,5.30000,5.50000,13830900
10/22/2008,0000,5.40000,5.60000,5.31000,5.31000,7218400
10/23/2008,0000,5.13000,5.19000,5.13000,5.13000,6276900
10/24/2008,0000,4.96000,4.96000,4.96000,4.96000,1620000
10/27/2008,0000,4.62000,4.62000,4.62000,4.62000,1729000
10/28/2008,0000,4.30000,4.62000,4.30000,4.47000,6856100
10/29/2008,0000,4.78000,4.78000,4.16000,4.16000,6264100
10/30/2008,0000,4.08000,4.45000,4.00000,4.45000,9622700
10/31/2008,0000,4.75000,4.76000,4.59000,4.76000,3523100
11/03/2008,0000,5.09000,5.09000,5.09000,5.09000,1321800
11/04/2008,0000,5.44000,5.44000,5.30000,5.44000,14257300
11/05/2008,0000,5.82000,5.82000,5.50000,5.70000,15677500
11/06/2008,0000,5.31000,5.79000,5.31000,5.36000,10867700
11/07/2008,0000,5.01000,5.73000,5.01000,5.73000,7368000
11/10/2008,0000,6.07000,6.13000,5.85000,6.13000,9326700
11/11/2008,0000,6.13000,6.32000,5.71000,5.87000,10440200
11/12/2008,0000,5.86000,6.13000,5.62000,6.08000,6453300
11/13/2008,0000,5.72000,5.88000,5.66000,5.67000,5902900
11/14/2008,0000,5.90000,5.98000,5.57000,5.77000,5006400
11/17/2008,0000,5.62000,5.92000,5.37000,5.45000,3980500
11/18/2008,0000,5.65000,5.75000,5.41000,5.65000,7703500
11/19/2008,0000,5.80000,5.80000,5.45000,5.46000,3366100
11/20/2008,0000,5.10000,5.34000,5.08000,5.15000,4231600
11/21/2008,0000,4.86000,5.13000,4.79000,5.05000,5248900
11/24/2008,0000,5.09000,5.24000,5.00000,5.15000,2708900
11/25/2008,0000,5.50000,5.51000,5.42000,5.51000,6077100
11/26/2008,0000,5.50000,5.66000,5.35000,5.45000,5827100
11/27/2008,0000,5.53000,5.80000,5.53000,5.72000,4180300
11/28/2008,0000,5.69000,5.78000,5.61000,5.61000,3499600
12/01/2008,0000,5.53000,5.86000,5.53000,5.71000,6027900
12/02/2008,0000,5.37000,5.56000,5.37000,5.45000,5086500
12/03/2008,0000,5.49000,5.66000,5.12000,5.16000,8605400
12/04/2008,0000,5.20000,5.29000,5.02000,5.06000,4817200
12/05/2008,0000,5.11000,5.15000,5.03000,5.07000,4115100
12/08/2008,0000,5.28000,5.42000,5.16000,5.42000,8149100
12/09/2008,0000,5.13000,5.13000,5.01000,5.13000,2562000
12/10/2008,0000,5.01000,5.48000,5.00000,5.48000,9027000
12/11/2008,0000,5.60000,5.85000,5.50000,5.61000,7131000
12/12/2008,0000,5.61000,5.97000,5.36000,5.49000,10007000
12/15/2008,0000,5.80000,5.84000,5.65000,5.70000,4443000
12/16/2008,0000,5.65000,5.82000,5.52000,5.67000,5880000
12/17/2008,0000,5.85000,6.03000,5.71000,5.75000,9088000
12/18/2008,0000,5.77000,6.12000,5.55000,5.85000,10158000
12/19/2008,0000,5.70000,5.89000,5.65000,5.70000,5294000
12/22/2008,0000,5.81000,5.81000,5.31000,5.31000,4012000
12/23/2008,0000,5.31000,5.31000,4.95000,5.05000,2794000
12/24/2008,0000,4.95000,5.15000,4.90000,5.15000,2100000
12/25/2008,0000,5.21000,5.34000,5.10000,5.10000,1894000
12/26/2008,0000,5.10000,5.20000,5.10000,5.13000,1379000
12/29/2008,0000,5.10000,5.15000,5.02000,5.03000,1202000
12/30/2008,0000,5.11000,5.30000,5.09000,5.24000,2455000
12/31/2008,0000,5.30000,5.40000,5.20000,5.31000,2129000
01/05/2009,0000,5.39000,5.50000,5.30000,5.30000,2579000
01/06/2009,0000,5.25000,5.26000,5.11000,5.16000,2753000
01/07/2009,0000,5.24000,5.52000,5.24000,5.50000,6054000
01/08/2009,0000,5.30000,5.43000,5.12000,5.13000,3064000
01/09/2009,0000,5.13000,5.24000,5.07000,5.18000,914000
01/12/2009,0000,5.24000,5.32000,5.15000,5.16000,1187000
01/13/2009,0000,5.20000,5.24000,5.11000,5.11000,1043000
01/14/2009,0000,5.19000,5.34000,5.15000,5.15000,1599000
01/15/2009,0000,5.01000,5.09000,4.92000,4.99000,1226000
01/16/2009,0000,5.02000,5.02000,4.95000,4.98000,1998000
01/19/2009,0000,4.92000,4.95000,4.88000,4.88000,1036000
01/20/2009,0000,4.85000,4.88000,4.60000,4.60000,1027000
01/21/2009,0000,4.35000,4.78000,4.35000,4.78000,914000
02/02/2009,0000,4.75000,4.90000,4.70000,4.73000,884000
02/03/2009,0000,4.74000,4.90000,4.74000,4.84000,587000
02/04/2009,0000,4.91000,4.92000,4.80000,4.81000,512000
02/05/2009,0000,4.79000,4.82000,4.71000,4.75000,347000
02/06/2009,0000,4.80000,4.94000,4.75000,4.75000,1147000
02/09/2009,0000,4.87000,4.89000,4.78000,4.79000,930000
02/10/2009,0000,4.84000,4.84000,4.73000,4.75000,722000
02/11/2009,0000,4.65000,4.80000,4.65000,4.76000,693000
02/12/2009,0000,4.80000,4.85000,4.66000,4.66000,759000
02/13/2009,0000,4.75000,4.75000,4.62000,4.71000,1010000
02/16/2009,0000,4.72000,4.79000,4.70000,4.76000,896000
02/17/2009,0000,4.76000,4.78000,4.65000,4.69000,725000
02/18/2009,0000,4.63000,4.67000,4.60000,4.65000,494000
02/19/2009,0000,4.65000,4.68000,4.60000,4.62000,942000
02/20/2009,0000,4.60000,4.61000,4.36000,4.41000,1823000
02/23/2009,0000,4.35000,4.36000,4.24000,4.28000,789000
02/24/2009,0000,4.15000,4.20000,4.14000,4.15000,795000
02/25/2009,0000,4.15000,4.27000,4.15000,4.18000,1291000
02/26/2009,0000,4.21000,4.27000,4.18000,4.18000,784000
02/27/2009,0000,4.18000,4.20000,4.15000,4.17000,667000
03/02/2009,0000,4.15000,4.17000,3.98000,4.00000,1522000
03/03/2009,0000,3.85000,4.00000,3.82000,3.95000,1087000
03/04/2009,0000,3.92000,4.22000,3.92000,4.22000,1490000
03/05/2009,0000,4.47000,4.51000,4.40000,4.51000,2166000
03/06/2009,0000,4.56000,4.82000,4.56000,4.82000,2458000
03/09/2009,0000,5.15000,5.15000,4.97000,5.01000,7332000
03/10/2009,0000,5.05000,5.34000,4.87000,5.22000,4949000
03/11/2009,0000,5.40000,5.42000,5.21000,5.30000,4422000
03/12/2009,0000,5.30000,5.55000,5.30000,5.37000,4565000
03/13/2009,0000,5.43000,5.63000,5.23000,5.42000,6758000
03/16/2009,0000,5.50000,5.79000,5.46000,5.79000,9096000
03/17/2009,0000,5.95000,6.08000,5.86000,5.90000,7541000
03/18/2009,0000,6.05000,6.31000,5.95000,6.31000,12301000
03/19/2009,0000,6.31000,6.75000,6.31000,6.75000,4988000
03/20/2009,0000,7.22000,7.22000,6.85000,6.91000,18279000
03/23/2009,0000,7.00000,7.25000,6.92000,7.19000,6893000
03/24/2009,0000,7.35000,7.69000,7.35000,7.62000,14051000
03/25/2009,0000,7.62000,8.10000,7.46000,8.02000,10030000
03/26/2009,0000,8.09000,8.55000,8.09000,8.16000,11643000
03/27/2009,0000,8.22000,8.42000,7.70000,7.75000,10713000
03/30/2009,0000,7.60000,7.92000,7.35000,7.60000,6860000
03/31/2009,0000,7.30000,7.99000,7.30000,7.77000,5656000
04/01/2009,0000,8.16000,8.31000,8.08000,8.31000,3382000
04/02/2009,0000,8.89000,8.89000,8.89000,8.89000,1914000
04/03/2009,0000,9.51000,9.51000,9.14000,9.15000,22635000
04/06/2009,0000,9.35000,9.35000,8.80000,9.01000,14878000
04/07/2009,0000,8.80000,9.49000,8.80000,9.25000,8152000
04/08/2009,0000,9.23000,9.44000,8.95000,9.10000,8418000
04/09/2009,0000,9.30000,9.43000,9.15000,9.30000,6361000
04/10/2009,0000,9.50000,9.73000,9.36000,9.55000,7157000
04/13/2009,0000,9.80000,10.20000,9.80000,10.20000,13288000
04/14/2009,0000,10.30000,10.30000,9.85000,10.10000,8947000
04/15/2009,0000,10.10000,10.80000,9.90000,10.80000,9899000
04/16/2009,0000,11.00000,11.55000,11.00000,11.55000,12388000
04/17/2009,0000,11.80000,12.20000,10.75000,10.75000,16414000
04/20/2009,0000,10.25000,10.75000,10.00000,10.10000,9278000
04/21/2009,0000,9.53000,10.80000,9.53000,10.80000,10064000
04/22/2009,0000,11.20000,11.45000,10.95000,11.35000,10732000
04/23/2009,0000,11.05000,11.50000,10.95000,11.30000,7052000
04/24/2009,0000,11.30000,11.80000,11.00000,11.10000,9863000
04/27/2009,0000,11.10000,11.30000,10.35000,10.35000,8541000
04/28/2009,0000,10.00000,10.35000,9.63000,9.63000,9534000
04/29/2009,0000,9.03000,9.73000,8.96000,9.20000,15683000
04/30/2009,0000,9.80000,9.84000,9.60000,9.84000,6521000
05/04/2009,0000,10.50000,10.50000,10.25000,10.50000,7025000
05/05/2009,0000,11.10000,11.10000,10.30000,10.50000,13801000
05/06/2009,0000,10.30000,11.15000,10.25000,10.90000,13833000
05/07/2009,0000,11.20000,11.65000,11.00000,11.65000,20565000
05/08/2009,0000,11.60000,11.75000,10.95000,11.20000,10695000
05/11/2009,0000,11.35000,11.95000,11.20000,11.85000,11549000
05/12/2009,0000,11.50000,11.70000,11.05000,11.10000,12108000
05/13/2009,0000,11.30000,11.80000,10.95000,11.10000,13019000
05/14/2009,0000,10.60000,11.60000,10.60000,11.00000,8893000
05/15/2009,0000,11.40000,11.75000,11.30000,11.75000,14846000
05/18/2009,0000,11.90000,12.55000,11.90000,12.55000,6516000
05/19/2009,0000,13.40000,13.40000,13.10000,13.40000,23856000
05/20/2009,0000,14.30000,14.30000,13.90000,14.30000,41609000
05/21/2009,0000,14.30000,14.85000,13.80000,14.85000,15833000
05/22/2009,0000,14.60000,15.85000,14.60000,15.85000,15220000
05/25/2009,0000,16.40000,16.95000,16.40000,16.95000,16002000
05/26/2009,0000,17.50000,17.80000,15.80000,15.80000,17487000
05/27/2009,0000,15.10000,16.20000,14.75000,16.00000,13238000
06/01/2009,0000,16.50000,16.50000,14.90000,15.00000,11773000
06/02/2009,0000,15.10000,15.70000,14.45000,14.60000,13480000
06/03/2009,0000,13.80000,14.60000,13.60000,14.05000,11300000
06/04/2009,0000,14.35000,14.70000,13.60000,14.40000,11121000
06/05/2009,0000,14.45000,14.95000,14.40000,14.65000,7598000
06/08/2009,0000,15.15000,15.30000,14.10000,14.10000,9768000
06/09/2009,0000,14.60000,14.60000,13.50000,13.95000,11044000
06/10/2009,0000,14.10000,14.25000,13.10000,13.25000,7201000
06/11/2009,0000,13.25000,14.15000,13.10000,14.15000,6248000
06/12/2009,0000,14.60000,15.10000,14.50000,14.60000,18921000
06/15/2009,0000,14.30000,14.85000,13.75000,13.90000,9796000
06/16/2009,0000,13.95000,14.35000,13.45000,14.25000,8571000
06/17/2009,0000,14.25000,14.70000,14.00000,14.25000,4671000
06/18/2009,0000,14.60000,14.90000,14.05000,14.60000,8175000
06/19/2009,0000,14.95000,15.00000,14.55000,15.00000,9307000
06/22/2009,0000,15.00000,15.15000,14.55000,14.60000,8031000
06/23/2009,0000,14.60000,14.90000,14.20000,14.30000,4903000
06/24/2009,0000,14.40000,14.90000,14.35000,14.45000,7492000
06/25/2009,0000,14.50000,14.75000,14.10000,14.25000,10119000
06/26/2009,0000,14.50000,15.20000,14.20000,15.20000,16357000
06/29/2009,0000,15.70000,16.25000,15.20000,15.35000,25850000
06/30/2009,0000,15.70000,16.00000,14.90000,15.25000,13573000
07/01/2009,0000,15.80000,16.30000,15.65000,16.30000,24425000
07/02/2009,0000,16.70000,17.40000,16.70000,16.95000,39505000
07/03/2009,0000,16.70000,17.30000,16.45000,17.00000,19597000
07/06/2009,0000,17.30000,17.80000,16.85000,17.20000,23320000
07/07/2009,0000,17.40000,17.40000,16.60000,16.95000,14934000
07/08/2009,0000,16.80000,17.15000,16.40000,16.55000,9158000
07/09/2009,0000,16.55000,16.95000,16.50000,16.65000,6985000
07/10/2009,0000,16.90000,16.90000,16.45000,16.45000,5647000
07/13/2009,0000,16.35000,16.50000,15.30000,15.30000,11521000
07/14/2009,0000,15.30000,15.45000,14.70000,15.25000,9399000
07/15/2009,0000,15.35000,16.05000,15.20000,15.35000,10888000
07/16/2009,0000,15.60000,15.75000,15.00000,15.00000,6920000
07/17/2009,0000,15.20000,15.55000,15.20000,15.50000,7871000
07/20/2009,0000,15.50000,15.85000,15.30000,15.55000,7196000
07/21/2009,0000,15.90000,16.35000,15.85000,15.85000,13927000
07/22/2009,0000,15.85000,16.10000,15.80000,15.90000,6793000
07/23/2009,0000,15.90000,16.40000,15.90000,15.90000,11659000
07/24/2009,0000,16.00000,16.20000,15.35000,15.35000,7051000
07/27/2009,0000,15.35000,15.35000,14.45000,15.00000,7535000
07/28/2009,0000,15.00000,15.25000,14.90000,15.10000,5580000
07/29/2009,0000,15.10000,15.35000,15.00000,15.00000,4242000
07/30/2009,0000,15.05000,15.30000,14.90000,15.00000,3173000
07/31/2009,0000,15.30000,15.55000,15.10000,15.15000,5712000
08/03/2009,0000,15.20000,15.45000,15.15000,15.35000,4364000
08/04/2009,0000,15.60000,15.60000,14.75000,14.75000,5572000
08/05/2009,0000,14.70000,14.95000,13.75000,13.85000,8113000
08/06/2009,0000,13.85000,13.95000,12.95000,13.30000,6310000
08/10/2009,0000,13.00000,13.60000,12.90000,13.55000,3231000
08/11/2009,0000,13.55000,14.20000,13.30000,14.00000,2855000
08/12/2009,0000,13.80000,13.95000,13.60000,13.60000,2135000
08/13/2009,0000,13.65000,13.85000,13.60000,13.65000,2695000
08/14/2009,0000,13.70000,13.95000,13.50000,13.50000,2991000
08/17/2009,0000,13.50000,13.65000,13.25000,13.25000,1719000
08/18/2009,0000,13.20000,13.25000,12.40000,12.60000,3606000
08/19/2009,0000,12.80000,13.00000,12.40000,12.50000,2959000
08/20/2009,0000,12.55000,12.55000,11.65000,11.70000,4989000
08/21/2009,0000,11.85000,12.50000,11.85000,12.20000,5881000
08/24/2009,0000,12.70000,12.70000,12.45000,12.50000,2390000
08/25/2009,0000,12.50000,12.65000,12.30000,12.50000,1409000
08/26/2009,0000,12.50000,12.65000,12.10000,12.50000,3267000
08/27/2009,0000,11.90000,12.40000,11.60000,11.95000,3121000
08/28/2009,0000,11.95000,12.15000,11.90000,12.00000,3692000
08/31/2009,0000,12.10000,12.80000,12.05000,12.65000,7294000
09/01/2009,0000,12.75000,13.15000,12.75000,13.10000,6655000
09/02/2009,0000,12.80000,13.70000,12.80000,13.55000,4379000
09/03/2009,0000,13.55000,13.65000,13.10000,13.30000,3600000
09/04/2009,0000,13.30000,13.55000,13.15000,13.25000,2178000
09/07/2009,0000,13.50000,13.65000,13.25000,13.50000,3929000
09/08/2009,0000,13.55000,14.10000,13.55000,13.60000,6361000
09/09/2009,0000,13.70000,13.80000,13.20000,13.30000,2888000
09/10/2009,0000,13.70000,13.70000,13.10000,13.25000,2386000
09/11/2009,0000,13.30000,13.80000,13.25000,13.40000,4139000
09/14/2009,0000,13.70000,13.70000,13.20000,13.45000,2484000
09/15/2009,0000,13.45000,13.55000,13.15000,13.45000,2881000
09/16/2009,0000,13.55000,13.90000,13.50000,13.70000,3927000
09/17/2009,0000,14.00000,14.65000,13.85000,14.65000,14655000
09/18/2009,0000,14.60000,15.20000,14.60000,15.10000,12540000
09/21/2009,0000,15.50000,15.50000,14.65000,14.65000,7502000
09/22/2009,0000,14.85000,15.05000,14.65000,14.70000,6110000
09/23/2009,0000,14.75000,14.85000,14.05000,14.25000,7393000
09/24/2009,0000,14.25000,14.45000,14.05000,14.30000,3035000
09/25/2009,0000,14.20000,14.55000,14.20000,14.45000,3714000
09/28/2009,0000,14.30000,14.55000,14.10000,14.10000,3682000
09/29/2009,0000,14.35000,14.40000,14.05000,14.05000,3156000
09/30/2009,0000,14.35000,15.00000,14.35000,15.00000,7221000
10/01/2009,0000,15.85000,16.05000,15.85000,16.05000,36588000
10/02/2009,0000,15.80000,16.60000,15.70000,15.95000,31692000
10/05/2009,0000,16.05000,16.35000,15.90000,16.00000,12769000
10/06/2009,0000,16.10000,16.45000,15.80000,15.80000,13713000
10/07/2009,0000,16.00000,16.10000,15.30000,15.40000,16676000
10/08/2009,0000,15.40000,16.15000,15.40000,15.60000,16445000
10/09/2009,0000,16.00000,16.20000,15.80000,15.95000,10265000
10/12/2009,0000,16.10000,17.05000,15.90000,17.05000,50961000
10/13/2009,0000,17.25000,18.20000,17.25000,18.20000,60100000
10/14/2009,0000,18.80000,18.85000,18.20000,18.55000,55225000
10/15/2009,0000,18.80000,19.05000,17.70000,18.00000,30321000
10/16/2009,0000,18.20000,18.60000,18.05000,18.05000,15692000
10/19/2009,0000,18.25000,18.80000,18.10000,18.45000,17090000
10/20/2009,0000,18.60000,18.95000,18.35000,18.40000,13892000
10/21/2009,0000,18.40000,18.80000,18.15000,18.25000,10277000
10/22/2009,0000,18.30000,18.50000,17.50000,17.70000,9936000
10/23/2009,0000,18.00000,18.25000,17.55000,17.55000,12906000
10/26/2009,0000,17.50000,17.80000,17.25000,17.30000,5896000
10/27/2009,0000,17.15000,17.60000,17.10000,17.20000,6634000
10/28/2009,0000,17.35000,17.65000,16.90000,16.90000,7127000
10/29/2009,0000,16.30000,16.50000,15.75000,15.75000,9993000
10/30/2009,0000,15.60000,15.90000,15.05000,15.15000,13021000
11/02/2009,0000,14.60000,15.10000,14.50000,15.05000,7749000
11/03/2009,0000,14.90000,15.15000,14.70000,14.85000,5408000
11/04/2009,0000,15.25000,15.85000,15.20000,15.85000,4847000
11/05/2009,0000,16.25000,16.35000,15.65000,15.80000,17659000
11/06/2009,0000,16.00000,16.00000,15.35000,15.40000,8230000
11/09/2009,0000,15.60000,15.60000,15.20000,15.30000,4466000
11/10/2009,0000,15.50000,16.20000,15.45000,16.00000,11664000
11/11/2009,0000,16.00000,16.15000,15.80000,15.85000,5337000
11/12/2009,0000,15.85000,16.35000,15.75000,16.25000,10780000
11/13/2009,0000,16.20000,16.35000,15.85000,16.00000,4810000
11/16/2009,0000,16.05000,16.20000,15.90000,15.90000,4722000
11/17/2009,0000,16.00000,16.40000,15.70000,15.70000,9955000
11/18/2009,0000,16.10000,16.25000,15.90000,15.90000,9059000
11/19/2009,0000,16.00000,16.75000,16.00000,16.60000,20171000
11/20/2009,0000,16.60000,16.75000,16.15000,16.30000,6463000
11/23/2009,0000,16.40000,16.40000,16.00000,16.05000,3368000
11/24/2009,0000,16.20000,16.55000,16.10000,16.10000,5359000
11/25/2009,0000,16.15000,16.70000,16.05000,16.60000,10660000
11/26/2009,0000,16.80000,16.90000,16.25000,16.30000,4561000
11/27/2009,0000,16.00000,16.15000,15.30000,15.30000,8996000
11/30/2009,0000,15.95000,16.35000,15.60000,16.35000,13944000
12/01/2009,0000,17.10000,17.15000,16.50000,16.80000,19932000
12/02/2009,0000,16.90000,17.80000,16.80000,17.50000,22295000
12/03/2009,0000,17.50000,17.95000,16.80000,16.80000,11413000
12/04/2009,0000,16.65000,16.85000,16.45000,16.45000,6231000
12/07/2009,0000,16.60000,17.15000,16.60000,16.95000,6569000
12/08/2009,0000,17.00000,17.10000,16.40000,16.70000,11128000
12/09/2009,0000,16.35000,17.10000,16.35000,16.70000,14463000
12/11/2009,0000,16.50000,16.80000,16.35000,16.50000,9932000
12/14/2009,0000,16.80000,17.10000,16.65000,16.85000,10310000
12/15/2009,0000,16.80000,16.85000,16.55000,16.65000,5922000
12/16/2009,0000,16.65000,16.85000,16.50000,16.75000,4819000
12/17/2009,0000,16.80000,17.30000,16.75000,16.85000,11671000
12/18/2009,0000,16.85000,17.25000,16.75000,17.10000,10359000
12/21/2009,0000,17.25000,17.30000,16.90000,17.00000,6969000
12/22/2009,0000,17.00000,17.25000,16.95000,16.95000,3476000
12/23/2009,0000,17.05000,17.15000,16.85000,16.85000,4466000
12/25/2009,0000,16.70000,16.75000,16.30000,16.50000,7167000
12/28/2009,0000,16.50000,17.25000,16.45000,16.90000,12729000
12/29/2009,0000,17.20000,17.50000,16.95000,17.20000,13864966
